Skip to main content

Suncor Energy Inc (TSX: SU )

54.31 -0.64 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 55.18 55.18 54.00 54.31 10,063,851 -0.64(-1.16%)
Dec 05, 2024 54.42 55.31 54.07 54.95 21,618,228 +0.83(+1.53%)
Dec 04, 2024 54.97 54.99 53.71 54.12 20,894,372 -0.73(-1.33%)
Dec 03, 2024 54.80 55.01 54.32 54.85 9,462,163 -0.27(-0.49%)
Dec 02, 2024 55.73 55.86 54.65 55.12 21,898,420 -0.59(-1.06%)
Nov 29, 2024 55.57 55.93 55.28 55.71 6,284,749 -0.06(-0.11%)
Nov 28, 2024 55.32 55.79 55.32 55.77 7,075,420 +0.26(+0.47%)
Nov 27, 2024 55.63 56.08 55.06 55.51 10,482,566 -0.12(-0.22%)
Nov 26, 2024 57.11 57.11 55.28 55.63 22,431,148 -1.30(-2.28%)
Nov 25, 2024 58.08 58.28 56.41 56.93 18,424,724 -1.14(-1.96%)
Nov 22, 2024 57.51 58.07 57.15 58.07 14,142,877 +0.57(+0.99%)
Nov 21, 2024 57.30 57.65 57.02 57.50 14,222,075 +0.40(+0.70%)
Nov 20, 2024 57.31 57.50 56.72 57.10 7,127,893 -0.11(-0.19%)
Nov 19, 2024 56.51 57.23 56.32 57.21 8,550,186 +0.01(+0.02%)
Nov 18, 2024 57.44 57.69 56.92 57.20 13,006,508 +0.20(+0.35%)
Nov 15, 2024 56.75 57.50 56.53 57.00 7,853,763 +0.16(+0.28%)
Nov 14, 2024 56.00 57.22 55.84 56.84 6,752,396 +1.44(+2.60%)
Nov 13, 2024 55.95 55.95 54.11 55.40 8,223,338 +2.24(+4.21%)
Nov 12, 2024 54.02 54.37 52.86 53.16 7,086,834 -0.91(-1.68%)
Nov 11, 2024 54.30 54.96 53.96 54.07 3,485,248 -0.41(-0.75%)
Nov 08, 2024 54.61 54.71 54.06 54.48 3,404,487 -0.41(-0.75%)
Nov 07, 2024 54.45 55.22 54.11 54.89 5,337,237 +0.23(+0.42%)
Nov 06, 2024 53.12 54.77 53.12 54.66 5,744,223 +1.48(+2.78%)
Nov 05, 2024 53.20 53.76 52.90 53.18 9,885,509 +0.09(+0.17%)
Nov 04, 2024 52.87 53.39 52.78 53.09 6,383,672 +0.63(+1.20%)
Nov 01, 2024 53.18 53.68 52.18 52.46 2,063,099 -0.10(-0.19%)
Oct 31, 2024 53.31 53.31 51.98 52.56 3,237,877 -0.39(-0.74%)
Oct 30, 2024 53.15 53.50 52.80 52.95 2,674,860 -0.02(-0.04%)
Oct 29, 2024 53.30 53.34 52.56 52.97 2,249,150 -0.46(-0.86%)
Oct 28, 2024 52.60 53.50 52.40 53.43 5,759,386 -0.73(-1.35%)
Oct 25, 2024 53.50 54.34 53.47 54.16 2,038,789 +0.79(+1.48%)
Oct 24, 2024 53.30 53.69 52.72 53.37 2,756,189 -0.01(-0.02%)
Oct 23, 2024 54.00 54.00 53.01 53.38 4,058,234 -0.73(-1.35%)
Oct 22, 2024 53.96 54.38 53.52 54.11 1,972,883 +0.19(+0.35%)
Oct 21, 2024 54.34 54.71 53.58 53.92 6,642,166 -0.08(-0.15%)
Oct 18, 2024 53.46 54.16 53.17 54.00 3,977,405 +0.21(+0.39%)
Oct 17, 2024 53.02 53.80 53.02 53.79 2,740,121 +0.64(+1.20%)
Oct 16, 2024 52.79 53.28 52.72 53.15 3,352,281 +0.37(+0.70%)
Oct 15, 2024 53.58 53.75 52.67 52.78 5,129,650 -2.84(-5.11%)
Oct 11, 2024 55.62 0 -0.01(-0.02%)
Oct 10, 2024 54.50 55.86 54.50 55.63 7,300,970 +1.42(+2.62%)
Oct 09, 2024 53.18 54.34 53.06 54.21 4,587,574 +0.62(+1.16%)
Oct 08, 2024 54.10 54.17 53.17 53.59 4,105,038 -1.58(-2.86%)
Oct 07, 2024 54.61 55.35 54.47 55.17 3,809,634 +0.94(+1.73%)
Oct 04, 2024 53.92 54.26 53.25 54.23 3,609,359 +0.65(+1.21%)
Oct 03, 2024 52.50 53.63 52.02 53.58 5,150,091 +1.40(+2.68%)
Oct 02, 2024 52.88 52.93 51.61 52.18 3,098,960 +0.26(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.